33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 192100 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 3254 |
| 3 | 20231117 | 192000 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 4 | 20231117 | 191900 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 5 | 20231117 | 191800 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 6 | 20231117 | 191700 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 7 | 20231117 | 191600 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 8 | 20231117 | 191500 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 9 | 20231117 | 191400 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 10 | 20231117 | 191300 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 11 | 20231117 | 191200 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 12 | 20231117 | 191100 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 13 | 20231117 | 191000 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 14 | 20231117 | 190900 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 15 | 20231117 | 190800 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 16 | 20231117 | 190700 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 17 | 20231117 | 190600 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 18 | 20231117 | 190500 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 19 | 20231117 | 190400 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 20 | 20231117 | 190300 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 21 | 20231117 | 190200 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 22 | 20231117 | 190100 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 23 | 20231117 | 190000 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 24 | 20231117 | 185900 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 25 | 20231117 | 185800 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 26 | 20231117 | 185700 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 27 | 20231117 | 185600 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 28 | 20231117 | 185500 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 29 | 20231117 | 185400 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 30 | 20231117 | 185300 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 31 | 20231117 | 185200 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 32 | 20231117 | 185100 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 3254 |
| 33 | 20231117 | 185000 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 34 | 20231117 | 184900 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 35 | 20231117 | 184800 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 36 | 20231117 | 184700 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 37 | 20231117 | 184600 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 38 | 20231117 | 184500 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 39 | 20231117 | 184400 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 40 | 20231117 | 184300 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 41 | 20231117 | 184200 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 42 | 20231117 | 184100 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 43 | 20231117 | 184000 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 44 | 20231117 | 183900 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 45 | 20231117 | 183800 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 46 | 20231117 | 183700 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 47 | 20231117 | 183600 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 48 | 20231117 | 183500 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 49 | 20231117 | 183400 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 50 | 20231117 | 183300 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 51 | 20231117 | 183200 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 52 | 20231117 | 183100 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 53 | 20231117 | 183000 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 54 | 20231117 | 182900 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 55 | 20231117 | 182800 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 56 | 20231117 | 182700 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 57 | 20231117 | 182600 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 58 | 20231117 | 182500 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 59 | 20231117 | 182400 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 60 | 20231117 | 182300 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 61 | 20231117 | 182200 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 62 | 20231117 | 182100 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 3254 |
| 63 | 20231117 | 182000 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 64 | 20231117 | 181900 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 65 | 20231117 | 181800 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 66 | 20231117 | 181700 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 67 | 20231117 | 181600 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 68 | 20231117 | 181500 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 69 | 20231117 | 181400 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 70 | 20231117 | 181300 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 71 | 20231117 | 181200 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 72 | 20231117 | 181100 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 73 | 20231117 | 181000 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 74 | 20231117 | 180900 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 75 | 20231117 | 180800 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 76 | 20231117 | 180700 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 77 | 20231117 | 180600 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 78 | 20231117 | 180500 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 79 | 20231117 | 180400 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 80 | 20231117 | 180300 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 81 | 20231117 | 180200 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 82 | 20231117 | 180100 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 83 | 20231117 | 180000 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 84 | 20231117 | 175900 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 85 | 20231117 | 175800 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 86 | 20231117 | 175700 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 87 | 20231117 | 175600 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 88 | 20231117 | 175500 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 89 | 20231117 | 175400 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 90 | 20231117 | 175300 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 91 | 20231117 | 175200 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 92 | 20231117 | 175100 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 3254 |
| 93 | 20231117 | 175000 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 94 | 20231117 | 174900 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 95 | 20231117 | 174800 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 96 | 20231117 | 174700 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 97 | 20231117 | 174600 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 98 | 20231117 | 174500 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 99 | 20231117 | 174400 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 100 | 20231117 | 174300 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 101 | 20231117 | 174200 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 102 | 20231117 | 174100 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 103 | 20231117 | 174000 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 104 | 20231117 | 173900 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 105 | 20231117 | 173800 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 106 | 20231117 | 173700 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 107 | 20231117 | 173600 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 108 | 20231117 | 173500 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 109 | 20231117 | 173400 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 110 | 20231117 | 173300 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 111 | 20231117 | 173200 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 112 | 20231117 | 173100 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 113 | 20231117 | 173000 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 114 | 20231117 | 172900 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 115 | 20231117 | 172800 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 116 | 20231117 | 172700 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 117 | 20231117 | 172600 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 118 | 20231117 | 172500 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 119 | 20231117 | 172400 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 120 | 20231117 | 172300 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 121 | 20231117 | 172200 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 122 | 20231117 | 172100 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 3254 |
| 123 | 20231117 | 172000 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 124 | 20231117 | 171900 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 125 | 20231117 | 171800 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 126 | 20231117 | 171700 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 127 | 20231117 | 171600 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 128 | 20231117 | 171500 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 129 | 20231117 | 171400 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 130 | 20231117 | 171300 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 131 | 20231117 | 171200 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 132 | 20231117 | 171100 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 133 | 20231117 | 171000 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 134 | 20231117 | 170900 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 135 | 20231117 | 170800 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 136 | 20231117 | 170700 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 137 | 20231117 | 170600 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 138 | 20231117 | 170500 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 139 | 20231117 | 170400 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 140 | 20231117 | 170300 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 141 | 20231117 | 170200 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 142 | 20231117 | 170100 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 143 | 20231117 | 170000 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 144 | 20231117 | 165900 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 145 | 20231117 | 165800 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 146 | 20231117 | 165700 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 147 | 20231117 | 165600 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 148 | 20231117 | 165500 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 149 | 20231117 | 165400 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 150 | 20231117 | 165300 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 151 | 20231117 | 165200 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 152 | 20231117 | 165100 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 3254 |
| 153 | 20231117 | 165000 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 154 | 20231117 | 164900 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 155 | 20231117 | 164800 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 156 | 20231117 | 164700 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 157 | 20231117 | 164600 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 158 | 20231117 | 164500 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 159 | 20231117 | 164400 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 160 | 20231117 | 164300 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 161 | 20231117 | 164200 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 162 | 20231117 | 164100 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 163 | 20231117 | 164000 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 164 | 20231117 | 163900 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 165 | 20231117 | 163800 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 166 | 20231117 | 163700 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 167 | 20231117 | 163600 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 168 | 20231117 | 163500 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 169 | 20231117 | 163400 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 170 | 20231117 | 163300 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 171 | 20231117 | 163200 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 172 | 20231117 | 163100 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 173 | 20231117 | 163000 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 174 | 20231117 | 162900 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 175 | 20231117 | 162800 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 176 | 20231117 | 162700 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 177 | 20231117 | 162600 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 178 | 20231117 | 162500 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 179 | 20231117 | 162400 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 180 | 20231117 | 162300 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 181 | 20231117 | 162200 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 182 | 20231117 | 162100 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 3254 |
| 183 | 20231117 | 162000 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 184 | 20231117 | 161900 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 185 | 20231117 | 161800 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 186 | 20231117 | 161700 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 187 | 20231117 | 161600 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 188 | 20231117 | 161500 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 189 | 20231117 | 161400 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 190 | 20231117 | 161300 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 191 | 20231117 | 161200 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 192 | 20231117 | 161100 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 193 | 20231117 | 161000 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 194 | 20231117 | 160900 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 195 | 20231117 | 160800 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 196 | 20231117 | 160700 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 197 | 20231117 | 160600 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 198 | 20231117 | 160500 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 199 | 20231117 | 160400 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 200 | 20231117 | 160300 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 201 | 20231117 | 160200 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 202 | 20231117 | 160100 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 203 | 20231117 | 160000 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 204 | 20231117 | 155900 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 205 | 20231117 | 155800 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 206 | 20231117 | 155700 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 207 | 20231117 | 155600 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 208 | 20231117 | 155500 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 209 | 20231117 | 155400 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 210 | 20231117 | 155300 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 211 | 20231117 | 155200 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 212 | 20231117 | 155100 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 3254 |
| 213 | 20231117 | 155000 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 214 | 20231117 | 154900 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 215 | 20231117 | 154800 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 216 | 20231117 | 154700 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 217 | 20231117 | 154600 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 218 | 20231117 | 154500 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 219 | 20231117 | 154400 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 220 | 20231117 | 154300 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 221 | 20231117 | 154200 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 222 | 20231117 | 154100 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 223 | 20231117 | 154000 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 224 | 20231117 | 153900 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 225 | 20231117 | 153800 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 226 | 20231117 | 153700 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 227 | 20231117 | 153600 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 228 | 20231117 | 153500 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 229 | 20231117 | 153400 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 230 | 20231117 | 153300 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 231 | 20231117 | 153200 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 232 | 20231117 | 153100 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 0 |
| 233 | 20231117 | 153000 | 2669692720 | 19700 | 19700 | 19700 | 19700 | 3254 |
| 234 | 20231117 | 152900 | 2605588920 | 19730 | 19730 | 19730 | 19730 | 0 |
| 235 | 20231117 | 152800 | 2605588920 | 19730 | 19730 | 19730 | 19730 | 0 |
| 236 | 20231117 | 152700 | 2605588920 | 19730 | 19730 | 19730 | 19730 | 0 |
| 237 | 20231117 | 152600 | 2605588920 | 19730 | 19730 | 19730 | 19730 | 0 |
| 238 | 20231117 | 152500 | 2605588920 | 19730 | 19730 | 19730 | 19730 | 0 |
| 239 | 20231117 | 152400 | 2605588920 | 19730 | 19730 | 19730 | 19730 | 0 |
| 240 | 20231117 | 152300 | 2605588920 | 19730 | 19730 | 19730 | 19730 | 0 |
| 241 | 20231117 | 152200 | 2605588920 | 19730 | 19730 | 19730 | 19730 | 0 |
| 242 | 20231117 | 152100 | 2605588920 | 19730 | 19730 | 19730 | 19730 | 0 |
| 243 | 20231117 | 152000 | 2605588920 | 19730 | 19730 | 19730 | 19730 | 0 |
| 244 | 20231117 | 151900 | 2605588920 | 19730 | 19720 | 19740 | 19720 | 303 |
| 245 | 20231117 | 151800 | 2599610230 | 19730 | 19710 | 19730 | 19710 | 56 |
| 246 | 20231117 | 151700 | 2598505750 | 19710 | 19710 | 19710 | 19700 | 134 |
| 247 | 20231117 | 151600 | 2595864760 | 19700 | 19700 | 19740 | 19700 | 458 |
| 248 | 20231117 | 151500 | 2586837740 | 19700 | 19710 | 19710 | 19690 | 830 |
| 249 | 20231117 | 151400 | 2570486810 | 19710 | 19700 | 19710 | 19700 | 115 |
| 250 | 20231117 | 151300 | 2568220720 | 19700 | 19700 | 19700 | 19690 | 165 |
| 251 | 20231117 | 151200 | 2564970230 | 19700 | 19700 | 19700 | 19700 | 60 |
| 252 | 20231117 | 151100 | 2563788230 | 19700 | 19690 | 19700 | 19680 | 295 |
| 253 | 20231117 | 151000 | 2557979360 | 19690 | 19680 | 19690 | 19680 | 181 |
| 254 | 20231117 | 150900 | 2554416030 | 19680 | 19690 | 19700 | 19680 | 356 |
| 255 | 20231117 | 150800 | 2547406410 | 19690 | 19690 | 19700 | 19690 | 47 |
| 256 | 20231117 | 150700 | 2546480850 | 19700 | 19690 | 19700 | 19690 | 207 |
| 257 | 20231117 | 150600 | 2542403020 | 19690 | 19660 | 19700 | 19660 | 421 |
| 258 | 20231117 | 150500 | 2534121570 | 19660 | 19710 | 19710 | 19650 | 4348 |
| 259 | 20231117 | 150400 | 2448507460 | 19700 | 19700 | 19710 | 19700 | 84 |
| 260 | 20231117 | 150300 | 2446852230 | 19700 | 19700 | 19700 | 19700 | 36 |
| 261 | 20231117 | 150200 | 2446143030 | 19710 | 19710 | 19710 | 19700 | 183 |
| 262 | 20231117 | 150100 | 2442536750 | 19700 | 19700 | 19710 | 19700 | 188 |
| 263 | 20231117 | 150000 | 2438833100 | 19710 | 19720 | 19720 | 19710 | 1223 |
| 264 | 20231117 | 145900 | 2414727760 | 19710 | 19720 | 19720 | 19710 | 190 |
| 265 | 20231117 | 145800 | 2410981340 | 19730 | 19720 | 19730 | 19720 | 66 |
| 266 | 20231117 | 145700 | 2409679460 | 19720 | 19740 | 19740 | 19720 | 133 |
| 267 | 20231117 | 145600 | 2407055370 | 19730 | 19750 | 19760 | 19730 | 154 |
| 268 | 20231117 | 145500 | 2404014070 | 19750 | 19790 | 19790 | 19750 | 357 |
| 269 | 20231117 | 145400 | 2396951280 | 19790 | 19780 | 19790 | 19780 | 109 |
| 270 | 20231117 | 145300 | 2394794680 | 19780 | 19740 | 19780 | 19740 | 63 |
| 271 | 20231117 | 145200 | 2393549390 | 19750 | 19710 | 19750 | 19710 | 326 |
| 272 | 20231117 | 145100 | 2387118690 | 19720 | 19700 | 19720 | 19700 | 1161 |
| 273 | 20231117 | 145000 | 2364243880 | 19690 | 19680 | 19690 | 19670 | 176 |
| 274 | 20231117 | 144900 | 2360779630 | 19680 | 19660 | 19680 | 19660 | 360 |
| 275 | 20231117 | 144800 | 2353698250 | 19670 | 19660 | 19670 | 19660 | 270 |
| 276 | 20231117 | 144700 | 2348387660 | 19670 | 19660 | 19670 | 19660 | 84 |
| 277 | 20231117 | 144600 | 2346735410 | 19660 | 19680 | 19700 | 19660 | 71 |
| 278 | 20231117 | 144500 | 2345338110 | 19680 | 19700 | 19710 | 19680 | 337 |
| 279 | 20231117 | 144400 | 2338700620 | 19700 | 19710 | 19710 | 19700 | 388 |
| 280 | 20231117 | 144300 | 2331053400 | 19720 | 19660 | 19720 | 19660 | 355 |
| 281 | 20231117 | 144200 | 2324065430 | 19660 | 19650 | 19670 | 19650 | 284 |
| 282 | 20231117 | 144100 | 2318482390 | 19650 | 19640 | 19660 | 19640 | 56 |
| 283 | 20231117 | 144000 | 2317381950 | 19650 | 19650 | 19650 | 19640 | 133 |
| 284 | 20231117 | 143900 | 2314769750 | 19650 | 19640 | 19650 | 19640 | 382 |
| 285 | 20231117 | 143800 | 2307264940 | 19640 | 19640 | 19660 | 19640 | 269 |
| 286 | 20231117 | 143700 | 2301981580 | 19640 | 19660 | 19660 | 19640 | 311 |
| 287 | 20231117 | 143600 | 2295870430 | 19660 | 19710 | 19710 | 19650 | 3371 |
| 288 | 20231117 | 143500 | 2229491550 | 19710 | 19710 | 19710 | 19710 | 57 |
| 289 | 20231117 | 143400 | 2228368080 | 19720 | 19720 | 19720 | 19710 | 615 |
| 290 | 20231117 | 143300 | 2216240510 | 19720 | 19720 | 19720 | 19720 | 574 |
| 291 | 20231117 | 143200 | 2204921230 | 19720 | 19730 | 19730 | 19720 | 2039 |
| 292 | 20231117 | 143100 | 2164692880 | 19730 | 19740 | 19740 | 19730 | 706 |
| 293 | 20231117 | 143000 | 2150756450 | 19740 | 19750 | 19750 | 19740 | 247 |
| 294 | 20231117 | 142900 | 2145880610 | 19750 | 19750 | 19750 | 19740 | 365 |
| 295 | 20231117 | 142800 | 2138674650 | 19750 | 19750 | 19750 | 19740 | 126 |
| 296 | 20231117 | 142700 | 2136186430 | 19740 | 19740 | 19750 | 19740 | 275 |
| 297 | 20231117 | 142600 | 2130757820 | 19750 | 19750 | 19750 | 19740 | 1800 |
| 298 | 20231117 | 142500 | 2095209370 | 19750 | 19760 | 19760 | 19750 | 23 |
| 299 | 20231117 | 142400 | 2094754920 | 19760 | 19760 | 19770 | 19750 | 1376 |
| 300 | 20231117 | 142300 | 2067565710 | 19760 | 19780 | 19780 | 19760 | 903 |
| 301 | 20231117 | 142200 | 2049711830 | 19780 | 19780 | 19780 | 19780 | 4 |
| 302 | 20231117 | 142100 | 2049632710 | 19780 | 19800 | 19800 | 19780 | 1522 |
| 303 | 20231117 | 142000 | 2019516160 | 19790 | 19780 | 19790 | 19780 | 232 |
| 304 | 20231117 | 141900 | 2014924890 | 19780 | 19780 | 19780 | 19780 | 3 |
| 305 | 20231117 | 141800 | 2014865550 | 19780 | 19780 | 19780 | 19780 | 50 |
| 306 | 20231117 | 141700 | 2013876550 | 19780 | 19780 | 19820 | 19770 | 259 |
| 307 | 20231117 | 141600 | 2008753720 | 19780 | 19770 | 19780 | 19770 | 239 |
| 308 | 20231117 | 141500 | 2004026840 | 19770 | 19770 | 19780 | 19770 | 36 |
| 309 | 20231117 | 141400 | 2003315090 | 19770 | 19800 | 19800 | 19770 | 2351 |
| 310 | 20231117 | 141300 | 1956779430 | 19810 | 19810 | 19820 | 19810 | 1455 |
| 311 | 20231117 | 141200 | 1927955770 | 19820 | 19820 | 19830 | 19810 | 450 |
| 312 | 20231117 | 141100 | 1919037230 | 19820 | 19820 | 19820 | 19820 | 4 |
| 313 | 20231117 | 141000 | 1918957950 | 19820 | 19820 | 19830 | 19820 | 100 |
| 314 | 20231117 | 140900 | 1916975590 | 19820 | 19820 | 19820 | 19820 | 2 |
| 315 | 20231117 | 140800 | 1916935950 | 19820 | 19820 | 19820 | 19820 | 19 |
| 316 | 20231117 | 140700 | 1916559370 | 19820 | 19820 | 19830 | 19820 | 23 |
| 317 | 20231117 | 140600 | 1916103500 | 19820 | 19820 | 19830 | 19820 | 12 |
| 318 | 20231117 | 140500 | 1915865560 | 19820 | 19820 | 19830 | 19810 | 818 |
| 319 | 20231117 | 140400 | 1899653650 | 19820 | 19820 | 19820 | 19820 | 3 |
| 320 | 20231117 | 140300 | 1899594190 | 19830 | 19820 | 19830 | 19820 | 17 |
| 321 | 20231117 | 140200 | 1899257100 | 19820 | 19820 | 19830 | 19820 | 39 |
| 322 | 20231117 | 140100 | 1898483760 | 19820 | 19820 | 19820 | 19820 | 55 |
| 323 | 20231117 | 140000 | 1897393660 | 19830 | 19830 | 19840 | 19830 | 317 |
| 324 | 20231117 | 135900 | 1891107030 | 19840 | 19830 | 19840 | 19830 | 14 |
| 325 | 20231117 | 135800 | 1890829290 | 19830 | 19860 | 19860 | 19830 | 527 |
| 326 | 20231117 | 135700 | 1880369010 | 19870 | 19860 | 19870 | 19860 | 90 |
| 327 | 20231117 | 135600 | 1878581250 | 19870 | 19870 | 19870 | 19860 | 32 |
| 328 | 20231117 | 135500 | 1877945450 | 19860 | 19860 | 19860 | 19860 | 3 |
| 329 | 20231117 | 135400 | 1877885870 | 19860 | 19860 | 19870 | 19860 | 61 |
| 330 | 20231117 | 135300 | 1876674340 | 19880 | 19860 | 19890 | 19860 | 45 |
| 331 | 20231117 | 135200 | 1875779750 | 19860 | 19860 | 19900 | 19860 | 151 |
| 332 | 20231117 | 135100 | 1872780770 | 19850 | 19840 | 19850 | 19840 | 177 |
| 333 | 20231117 | 135000 | 1869268280 | 19850 | 19830 | 19850 | 19830 | 72 |
| 334 | 20231117 | 134900 | 1867839750 | 19830 | 19840 | 19840 | 19830 | 48 |
| 335 | 20231117 | 134800 | 1866887450 | 19830 | 19830 | 19840 | 19830 | 77 |
| 336 | 20231117 | 134700 | 1865360300 | 19830 | 19830 | 19830 | 19830 | 100 |
| 337 | 20231117 | 134600 | 1863377300 | 19820 | 19830 | 19830 | 19820 | 4 |
| 338 | 20231117 | 134500 | 1863298010 | 19830 | 19820 | 19830 | 19810 | 631 |
| 339 | 20231117 | 134400 | 1850791580 | 19810 | 19810 | 19820 | 19810 | 242 |
| 340 | 20231117 | 134300 | 1845995880 | 19810 | 19810 | 19820 | 19810 | 134 |
| 341 | 20231117 | 134200 | 1843341240 | 19810 | 19810 | 19810 | 19810 | 88 |
| 342 | 20231117 | 134100 | 1841597960 | 19810 | 19810 | 19820 | 19810 | 214 |
| 343 | 20231117 | 134000 | 1837358520 | 19820 | 19810 | 19820 | 19810 | 14 |
| 344 | 20231117 | 133900 | 1837081080 | 19820 | 19820 | 19820 | 19810 | 180 |
| 345 | 20231117 | 133800 | 1833513740 | 19820 | 19830 | 19830 | 19820 | 215 |
| 346 | 20231117 | 133700 | 1829252140 | 19820 | 19820 | 19830 | 19820 | 31 |
| 347 | 20231117 | 133600 | 1828637450 | 19830 | 19820 | 19830 | 19820 | 32 |
| 348 | 20231117 | 133500 | 1828003140 | 19820 | 19820 | 19820 | 19820 | 77 |
| 349 | 20231117 | 133400 | 1826477000 | 19820 | 19830 | 19830 | 19820 | 1029 |
| 350 | 20231117 | 133300 | 1806076260 | 19840 | 19840 | 19840 | 19830 | 554 |
| 351 | 20231117 | 133200 | 1795086120 | 19850 | 19850 | 19850 | 19850 | 64 |
| 352 | 20231117 | 133100 | 1793815720 | 19850 | 19840 | 19860 | 19840 | 42 |
| 353 | 20231117 | 133000 | 1792982230 | 19850 | 19840 | 19860 | 19840 | 296 |
| 354 | 20231117 | 132900 | 1787108330 | 19850 | 19850 | 19860 | 19850 | 736 |
| 355 | 20231117 | 132800 | 1772498470 | 19850 | 19860 | 19860 | 19850 | 293 |
| 356 | 20231117 | 132700 | 1766679580 | 19860 | 19860 | 19870 | 19860 | 5 |
| 357 | 20231117 | 132600 | 1766580260 | 19860 | 19870 | 19870 | 19860 | 118 |
| 358 | 20231117 | 132500 | 1764236380 | 19860 | 19870 | 19870 | 19860 | 76 |
| 359 | 20231117 | 132400 | 1762726280 | 19870 | 19880 | 19890 | 19870 | 102 |
| 360 | 20231117 | 132300 | 1760697980 | 19870 | 19880 | 19890 | 19870 | 513 |
| 361 | 20231117 | 132200 | 1750500160 | 19880 | 19880 | 19890 | 19880 | 57 |
| 362 | 20231117 | 132100 | 1749366980 | 19880 | 19890 | 19900 | 19880 | 1049 |
| 363 | 20231117 | 132000 | 1728502120 | 19890 | 19890 | 19900 | 19890 | 25 |
| 364 | 20231117 | 131900 | 1728004840 | 19900 | 19920 | 19920 | 19900 | 3484 |
| 365 | 20231117 | 131800 | 1658661100 | 19920 | 19910 | 19920 | 19910 | 99 |
| 366 | 20231117 | 131700 | 1656689310 | 19910 | 19920 | 19920 | 19910 | 54 |
| 367 | 20231117 | 131600 | 1655614150 | 19910 | 19910 | 19910 | 19910 | 3 |
| 368 | 20231117 | 131500 | 1655554420 | 19910 | 19910 | 19910 | 19910 | 84 |
| 369 | 20231117 | 131400 | 1653881980 | 19910 | 19920 | 19920 | 19910 | 641 |
| 370 | 20231117 | 131300 | 1641113770 | 19930 | 19920 | 19930 | 19920 | 203 |
| 371 | 20231117 | 131200 | 1637069650 | 19920 | 19920 | 19920 | 19920 | 33 |
| 372 | 20231117 | 131100 | 1636412290 | 19920 | 19930 | 19940 | 19920 | 124 |
| 373 | 20231117 | 131000 | 1633941440 | 19930 | 19930 | 19930 | 19930 | 3 |
| 374 | 20231117 | 130900 | 1633881650 | 19930 | 19920 | 19930 | 19920 | 54 |
| 375 | 20231117 | 130800 | 1632805450 | 19920 | 19920 | 19920 | 19920 | 52 |
| 376 | 20231117 | 130700 | 1631769610 | 19920 | 19930 | 19930 | 19920 | 174 |
| 377 | 20231117 | 130600 | 1628301800 | 19930 | 19930 | 19930 | 19930 | 3 |
| 378 | 20231117 | 130500 | 1628242010 | 19930 | 19930 | 19940 | 19930 | 65 |
| 379 | 20231117 | 130400 | 1626946430 | 19930 | 19930 | 19930 | 19930 | 3 |
| 380 | 20231117 | 130300 | 1626886640 | 19930 | 19930 | 19930 | 19930 | 63 |
| 381 | 20231117 | 130200 | 1625631050 | 19930 | 19930 | 19930 | 19930 | 421 |
| 382 | 20231117 | 130100 | 1617240520 | 19930 | 19920 | 19930 | 19920 | 2 |
| 383 | 20231117 | 130000 | 1617200670 | 19930 | 19930 | 19930 | 19930 | 17 |
| 384 | 20231117 | 125900 | 1616861860 | 19920 | 19920 | 19920 | 19920 | 101 |
| 385 | 20231117 | 125800 | 1614849940 | 19920 | 19910 | 19920 | 19910 | 3 |
| 386 | 20231117 | 125700 | 1614790200 | 19910 | 19920 | 19920 | 19910 | 241 |
| 387 | 20231117 | 125600 | 1609991480 | 19910 | 19910 | 19910 | 19910 | 60 |
| 388 | 20231117 | 125500 | 1608796880 | 19920 | 19920 | 19920 | 19920 | 24 |
| 389 | 20231117 | 125400 | 1608318800 | 19920 | 19920 | 19920 | 19920 | 18 |
| 390 | 20231117 | 125300 | 1607960240 | 19910 | 19920 | 19930 | 19910 | 1035 |
| 391 | 20231117 | 125200 | 1587343540 | 19920 | 19930 | 19930 | 19920 | 10 |
| 392 | 20231117 | 125100 | 1587144290 | 19920 | 19920 | 19920 | 19920 | 1 |
| 393 | 20231117 | 125000 | 1587124370 | 19920 | 19930 | 19930 | 19920 | 53 |
| 394 | 20231117 | 124900 | 1586068580 | 19930 | 19930 | 19930 | 19930 | 1 |
| 395 | 20231117 | 124800 | 1586048650 | 19930 | 19930 | 19930 | 19930 | 1 |
| 396 | 20231117 | 124700 | 1586028720 | 19920 | 19930 | 19930 | 19920 | 55 |
| 397 | 20231117 | 124600 | 1584933070 | 19930 | 19930 | 19930 | 19930 | 10 |
| 398 | 20231117 | 124500 | 1584733770 | 19930 | 19930 | 19930 | 19930 | 2 |
| 399 | 20231117 | 124400 | 1584693910 | 19930 | 19930 | 19930 | 19930 | 451 |
| 400 | 20231117 | 124300 | 1575705480 | 19920 | 19910 | 19920 | 19910 | 206 |
| 401 | 20231117 | 124200 | 1571603210 | 19910 | 19900 | 19910 | 19900 | 30 |
| 402 | 20231117 | 124100 | 1571006110 | 19900 | 19900 | 19910 | 19900 | 147 |
| 403 | 20231117 | 124000 | 1568079900 | 19910 | 19910 | 19910 | 19910 | 5 |
| 404 | 20231117 | 123900 | 1567980350 | 19900 | 19900 | 19900 | 19900 | 30 |
| 405 | 20231117 | 123800 | 1567383350 | 19890 | 19890 | 19900 | 19890 | 474 |
| 406 | 20231117 | 123700 | 1557952550 | 19900 | 19890 | 19900 | 19890 | 51 |
| 407 | 20231117 | 123600 | 1556938110 | 19890 | 19890 | 19890 | 19890 | 284 |
| 408 | 20231117 | 123500 | 1551289350 | 19890 | 19890 | 19890 | 19890 | 50 |
| 409 | 20231117 | 123400 | 1550294850 | 19900 | 19900 | 19900 | 19890 | 49 |
| 410 | 20231117 | 123300 | 1549319850 | 19890 | 19890 | 19890 | 19890 | 107 |
| 411 | 20231117 | 123200 | 1547191620 | 19880 | 19880 | 19890 | 19880 | 132 |
| 412 | 20231117 | 123100 | 1544567440 | 19880 | 19880 | 19890 | 19880 | 392 |
| 413 | 20231117 | 123000 | 1536770870 | 19880 | 19880 | 19880 | 19880 | 11 |
| 414 | 20231117 | 122900 | 1536552190 | 19880 | 19880 | 19880 | 19880 | 130 |
| 415 | 20231117 | 122800 | 1533967790 | 19880 | 19880 | 19880 | 19880 | 42 |
| 416 | 20231117 | 122700 | 1533132830 | 19880 | 19880 | 19880 | 19880 | 0 |
| 417 | 20231117 | 122600 | 1533132830 | 19880 | 19890 | 19890 | 19880 | 139 |
| 418 | 20231117 | 122500 | 1530369410 | 19890 | 19890 | 19890 | 19890 | 2 |
| 419 | 20231117 | 122400 | 1530329630 | 19880 | 19880 | 19880 | 19880 | 0 |
| 420 | 20231117 | 122300 | 1530329630 | 19880 | 19880 | 19880 | 19880 | 142 |
| 421 | 20231117 | 122200 | 1527506670 | 19880 | 19870 | 19880 | 19870 | 189 |
| 422 | 20231117 | 122100 | 1523751190 | 19890 | 19880 | 19890 | 19880 | 160 |
| 423 | 20231117 | 122000 | 1520569140 | 19870 | 19860 | 19870 | 19860 | 124 |
| 424 | 20231117 | 121900 | 1518105790 | 19850 | 19850 | 19850 | 19850 | 97 |
| 425 | 20231117 | 121800 | 1516180340 | 19850 | 19850 | 19850 | 19850 | 2 |
| 426 | 20231117 | 121700 | 1516140640 | 19840 | 19850 | 19850 | 19840 | 53 |
| 427 | 20231117 | 121600 | 1515089090 | 19850 | 19850 | 19850 | 19850 | 6 |
| 428 | 20231117 | 121500 | 1514969990 | 19840 | 19840 | 19840 | 19840 | 0 |
| 429 | 20231117 | 121400 | 1514969990 | 19840 | 19830 | 19850 | 19830 | 288 |
| 430 | 20231117 | 121300 | 1509256170 | 19830 | 19820 | 19840 | 19820 | 811 |
| 431 | 20231117 | 121200 | 1493174840 | 19840 | 19830 | 19840 | 19830 | 208 |
| 432 | 20231117 | 121100 | 1489050160 | 19830 | 19850 | 19850 | 19830 | 56 |
| 433 | 20231117 | 121000 | 1487939610 | 19850 | 19870 | 19870 | 19830 | 2474 |
| 434 | 20231117 | 120900 | 1438832840 | 19880 | 19890 | 19890 | 19850 | 3147 |
| 435 | 20231117 | 120800 | 1376313660 | 19890 | 19920 | 19920 | 19890 | 1295 |
| 436 | 20231117 | 120700 | 1350535250 | 19920 | 19930 | 19930 | 19910 | 63 |
| 437 | 20231117 | 120600 | 1349279780 | 19930 | 19910 | 19930 | 19910 | 150 |
| 438 | 20231117 | 120500 | 1346291410 | 19900 | 19900 | 19900 | 19900 | 50 |
| 439 | 20231117 | 120400 | 1345296410 | 19910 | 19910 | 19910 | 19910 | 215 |
| 440 | 20231117 | 120300 | 1341015760 | 19910 | 19910 | 19920 | 19910 | 251 |
| 441 | 20231117 | 120200 | 1336017330 | 19910 | 19920 | 19920 | 19910 | 244 |
| 442 | 20231117 | 120100 | 1331157350 | 19910 | 19890 | 19910 | 19890 | 109 |
| 443 | 20231117 | 120000 | 1328987930 | 19900 | 19900 | 19900 | 19900 | 74 |
| 444 | 20231117 | 115900 | 1327515330 | 19890 | 19890 | 19900 | 19890 | 157 |
| 445 | 20231117 | 115800 | 1324392340 | 19890 | 19880 | 19890 | 19880 | 29 |
| 446 | 20231117 | 115700 | 1323815790 | 19880 | 19880 | 19880 | 19880 | 5 |
| 447 | 20231117 | 115600 | 1323716390 | 19880 | 19880 | 19880 | 19880 | 173 |
| 448 | 20231117 | 115500 | 1320277150 | 19880 | 19880 | 19880 | 19880 | 288 |
| 449 | 20231117 | 115400 | 1314551710 | 19880 | 19880 | 19880 | 19880 | 15 |
| 450 | 20231117 | 115300 | 1314253510 | 19890 | 19890 | 19890 | 19890 | 196 |
| 451 | 20231117 | 115200 | 1310355070 | 19890 | 19900 | 19900 | 19890 | 194 |
| 452 | 20231117 | 115100 | 1306494610 | 19900 | 19910 | 19920 | 19900 | 270 |
| 453 | 20231117 | 115000 | 1301117790 | 19920 | 19920 | 19930 | 19920 | 74 |
| 454 | 20231117 | 114900 | 1299643590 | 19920 | 19910 | 19920 | 19910 | 45 |
| 455 | 20231117 | 114800 | 1298747460 | 19900 | 19910 | 19910 | 19900 | 328 |
| 456 | 20231117 | 114700 | 1292217230 | 19900 | 19910 | 19920 | 19890 | 439 |
| 457 | 20231117 | 114600 | 1283476560 | 19910 | 19870 | 19910 | 19870 | 125 |
| 458 | 20231117 | 114500 | 1280990310 | 19870 | 19870 | 19870 | 19870 | 112 |
| 459 | 20231117 | 114400 | 1278764870 | 19870 | 19870 | 19870 | 19870 | 11 |
| 460 | 20231117 | 114300 | 1278546300 | 19870 | 19870 | 19870 | 19860 | 273 |
| 461 | 20231117 | 114200 | 1273121990 | 19860 | 19860 | 19860 | 19850 | 121 |
| 462 | 20231117 | 114100 | 1270719240 | 19860 | 19860 | 19860 | 19860 | 159 |
| 463 | 20231117 | 114000 | 1267561500 | 19860 | 19860 | 19860 | 19850 | 351 |
| 464 | 20231117 | 113900 | 1260592090 | 19850 | 19860 | 19870 | 19850 | 609 |
| 465 | 20231117 | 113800 | 1248498410 | 19860 | 19950 | 19960 | 19860 | 5597 |
| 466 | 20231117 | 113700 | 1137017190 | 19950 | 19960 | 19960 | 19950 | 286 |
| 467 | 20231117 | 113600 | 1131309630 | 19950 | 19960 | 19960 | 19950 | 93 |
| 468 | 20231117 | 113500 | 1129454270 | 19960 | 19960 | 19960 | 19950 | 87 |
| 469 | 20231117 | 113400 | 1127718250 | 19960 | 19950 | 19960 | 19950 | 230 |
| 470 | 20231117 | 113300 | 1123129240 | 19950 | 19960 | 19960 | 19950 | 915 |
| 471 | 20231117 | 113200 | 1104872870 | 19960 | 19960 | 19980 | 19960 | 105 |
| 472 | 20231117 | 113100 | 1102776670 | 19960 | 19960 | 19960 | 19960 | 54 |
| 473 | 20231117 | 113000 | 1101698830 | 19980 | 19970 | 19980 | 19960 | 203 |
| 474 | 20231117 | 112900 | 1097645730 | 19970 | 19990 | 20000 | 19950 | 923 |
| 475 | 20231117 | 112800 | 1079217650 | 19980 | 19980 | 19980 | 19980 | 26 |
| 476 | 20231117 | 112700 | 1078698170 | 20000 | 19970 | 20000 | 19960 | 231 |
| 477 | 20231117 | 112600 | 1074084360 | 19970 | 19960 | 19970 | 19960 | 758 |
| 478 | 20231117 | 112500 | 1058954660 | 19960 | 19970 | 19970 | 19960 | 613 |
| 479 | 20231117 | 112400 | 1046718880 | 19970 | 19970 | 19970 | 19960 | 135 |
| 480 | 20231117 | 112300 | 1044023960 | 19970 | 19970 | 19970 | 19960 | 78 |
| 481 | 20231117 | 112200 | 1042466800 | 19960 | 19960 | 19960 | 19960 | 438 |
| 482 | 20231117 | 112100 | 1033724320 | 19950 | 20000 | 20050 | 19950 | 6687 |
| 483 | 20231117 | 112000 | 900022100 | 20050 | 20050 | 20050 | 20000 | 61 |
| 484 | 20231117 | 111900 | 898801550 | 20000 | 20050 | 20050 | 20000 | 37 |
| 485 | 20231117 | 111800 | 898061300 | 20000 | 20000 | 20000 | 20000 | 0 |
| 486 | 20231117 | 111700 | 898061300 | 20000 | 20000 | 20000 | 20000 | 50 |
| 487 | 20231117 | 111600 | 897061300 | 20050 | 20050 | 20050 | 20000 | 137 |
| 488 | 20231117 | 111500 | 894317850 | 20100 | 20050 | 20100 | 20050 | 411 |
| 489 | 20231117 | 111400 | 886074700 | 20000 | 20050 | 20050 | 20000 | 214 |
| 490 | 20231117 | 111300 | 881786500 | 20050 | 20050 | 20050 | 20050 | 75 |
| 491 | 20231117 | 111200 | 880282750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 492 | 20231117 | 111100 | 880282750 | 20000 | 20050 | 20050 | 20000 | 202 |
| 493 | 20231117 | 111000 | 876235150 | 20050 | 20050 | 20050 | 20050 | 105 |
| 494 | 20231117 | 110900 | 874129900 | 20050 | 20050 | 20050 | 20050 | 0 |
| 495 | 20231117 | 110800 | 874129900 | 20050 | 20050 | 20050 | 20050 | 998 |
| 496 | 20231117 | 110700 | 854120000 | 20050 | 20100 | 20100 | 20050 | 106 |
| 497 | 20231117 | 110600 | 851992850 | 20100 | 20100 | 20100 | 20100 | 63 |
| 498 | 20231117 | 110500 | 850726550 | 20100 | 20100 | 20100 | 20050 | 89 |
| 499 | 20231117 | 110400 | 848940200 | 20100 | 20100 | 20100 | 20100 | 259 |
| 500 | 20231117 | 110300 | 843734300 | 20050 | 20050 | 20050 | 20050 | 110 |
| 501 | 20231117 | 110200 | 841528800 | 20050 | 20100 | 20100 | 20050 | 165 |
| 502 | 20231117 | 110100 | 838214800 | 20100 | 20100 | 20100 | 20100 | 10 |
| 503 | 20231117 | 110000 | 838013800 | 20050 | 20050 | 20050 | 20050 | 70 |
| 504 | 20231117 | 105900 | 836610300 | 20100 | 20100 | 20100 | 20100 | 377 |
| 505 | 20231117 | 105800 | 829032600 | 20100 | 20100 | 20100 | 20100 | 0 |
| 506 | 20231117 | 105700 | 829032600 | 20100 | 20100 | 20100 | 20100 | 0 |
| 507 | 20231117 | 105600 | 829032600 | 20100 | 20100 | 20100 | 20100 | 823 |
| 508 | 20231117 | 105500 | 812490300 | 20150 | 20150 | 20150 | 20150 | 1270 |
| 509 | 20231117 | 105400 | 786899800 | 20150 | 20150 | 20150 | 20150 | 0 |
| 510 | 20231117 | 105300 | 786899800 | 20150 | 20200 | 20200 | 20150 | 58 |
| 511 | 20231117 | 105200 | 785730700 | 20200 | 20150 | 20200 | 20150 | 275 |
| 512 | 20231117 | 105100 | 780185050 | 20150 | 20150 | 20150 | 20150 | 0 |
| 513 | 20231117 | 105000 | 780185050 | 20150 | 20200 | 20200 | 20150 | 51 |
| 514 | 20231117 | 104900 | 779157350 | 20200 | 20200 | 20200 | 20200 | 37 |
| 515 | 20231117 | 104800 | 778409950 | 20150 | 20150 | 20150 | 20150 | 8 |
| 516 | 20231117 | 104700 | 778248750 | 20150 | 20150 | 20150 | 20150 | 50 |
| 517 | 20231117 | 104600 | 777241250 | 20200 | 20200 | 20200 | 20200 | 36 |
| 518 | 20231117 | 104500 | 776514050 | 20200 | 20250 | 20250 | 20200 | 227 |
| 519 | 20231117 | 104400 | 771928600 | 20150 | 20200 | 20200 | 20150 | 1047 |
| 520 | 20231117 | 104300 | 750781700 | 20150 | 20150 | 20150 | 20150 | 20 |
| 521 | 20231117 | 104200 | 750378700 | 20150 | 20150 | 20150 | 20150 | 0 |
| 522 | 20231117 | 104100 | 750378700 | 20150 | 20200 | 20200 | 20150 | 113 |
| 523 | 20231117 | 104000 | 748099500 | 20150 | 20150 | 20150 | 20150 | 5 |
| 524 | 20231117 | 103900 | 747998750 | 20150 | 20150 | 20150 | 20150 | 0 |
| 525 | 20231117 | 103800 | 747998750 | 20150 | 20150 | 20200 | 20150 | 766 |
| 526 | 20231117 | 103700 | 732563800 | 20100 | 20100 | 20100 | 20100 | 0 |
| 527 | 20231117 | 103600 | 732563800 | 20100 | 20150 | 20150 | 20100 | 80 |
| 528 | 20231117 | 103500 | 730955250 | 20100 | 20100 | 20100 | 20100 | 52 |
| 529 | 20231117 | 103400 | 729910050 | 20050 | 20100 | 20150 | 20050 | 2027 |
| 530 | 20231117 | 103300 | 689199100 | 20100 | 20100 | 20150 | 20100 | 358 |
| 531 | 20231117 | 103200 | 682001500 | 20100 | 20150 | 20150 | 20100 | 107 |
| 532 | 20231117 | 103100 | 679850550 | 20100 | 20150 | 20150 | 20100 | 48 |
| 533 | 20231117 | 103000 | 678883400 | 20100 | 20100 | 20100 | 20100 | 100 |
| 534 | 20231117 | 102900 | 676873400 | 20100 | 20150 | 20150 | 20100 | 330 |
| 535 | 20231117 | 102800 | 670226400 | 20150 | 20150 | 20150 | 20150 | 0 |
| 536 | 20231117 | 102700 | 670226400 | 20150 | 20100 | 20150 | 20100 | 368 |
| 537 | 20231117 | 102600 | 662822000 | 20100 | 20150 | 20200 | 20100 | 1081 |
| 538 | 20231117 | 102500 | 641039350 | 20150 | 20150 | 20150 | 20100 | 170 |
| 539 | 20231117 | 102400 | 637619350 | 20150 | 20050 | 20150 | 20050 | 941 |
| 540 | 20231117 | 102300 | 618702450 | 20050 | 20100 | 20100 | 20050 | 75 |
| 541 | 20231117 | 102200 | 617197450 | 20100 | 20100 | 20100 | 20100 | 100 |
| 542 | 20231117 | 102100 | 615187450 | 20050 | 20050 | 20050 | 20050 | 138 |
| 543 | 20231117 | 102000 | 612420550 | 20050 | 20050 | 20050 | 20050 | 50 |
| 544 | 20231117 | 101900 | 611418050 | 20150 | 20100 | 20150 | 20100 | 792 |
| 545 | 20231117 | 101800 | 595496700 | 20100 | 20100 | 20100 | 20100 | 106 |
| 546 | 20231117 | 101700 | 593366100 | 20100 | 20100 | 20100 | 20100 | 50 |
| 547 | 20231117 | 101600 | 592361100 | 20050 | 20150 | 20150 | 20050 | 603 |
| 548 | 20231117 | 101500 | 580263200 | 20150 | 20100 | 20150 | 20100 | 15 |
| 549 | 20231117 | 101400 | 579961050 | 20050 | 20150 | 20150 | 20050 | 100 |
| 550 | 20231117 | 101300 | 577951050 | 20150 | 20100 | 20150 | 20100 | 533 |
| 551 | 20231117 | 101200 | 567235950 | 20050 | 20100 | 20100 | 20050 | 16 |
| 552 | 20231117 | 101100 | 566914800 | 20050 | 20050 | 20050 | 20050 | 110 |
| 553 | 20231117 | 101000 | 564709300 | 20100 | 20050 | 20100 | 20000 | 2205 |
| 554 | 20231117 | 100900 | 520578200 | 20050 | 20100 | 20100 | 20050 | 789 |
| 555 | 20231117 | 100800 | 504755300 | 20050 | 20100 | 20100 | 20050 | 142 |
| 556 | 20231117 | 100700 | 501903600 | 20100 | 20100 | 20100 | 20100 | 2 |
| 557 | 20231117 | 100600 | 501863400 | 20100 | 20100 | 20100 | 20100 | 53 |
| 558 | 20231117 | 100500 | 500798100 | 20100 | 20100 | 20100 | 20050 | 191 |
| 559 | 20231117 | 100400 | 496962000 | 20100 | 20050 | 20100 | 20050 | 506 |
| 560 | 20231117 | 100300 | 486809200 | 20050 | 20100 | 20100 | 20050 | 1051 |
| 561 | 20231117 | 100200 | 465726100 | 20100 | 20050 | 20100 | 20050 | 54 |
| 562 | 20231117 | 100100 | 464643250 | 20100 | 20100 | 20100 | 20100 | 95 |
| 563 | 20231117 | 100000 | 462733750 | 20150 | 20150 | 20150 | 20100 | 305 |
| 564 | 20231117 | 095900 | 456599900 | 20100 | 20150 | 20150 | 20100 | 65 |
| 565 | 20231117 | 095800 | 455292650 | 20150 | 20100 | 20150 | 20050 | 203 |
| 566 | 20231117 | 095700 | 451215650 | 20150 | 20100 | 20150 | 20100 | 15 |
| 567 | 20231117 | 095600 | 450914100 | 20100 | 20100 | 20100 | 20100 | 202 |
| 568 | 20231117 | 095500 | 446853900 | 20100 | 20050 | 20100 | 20050 | 173 |
| 569 | 20231117 | 095400 | 443385200 | 20100 | 20100 | 20150 | 20100 | 329 |
| 570 | 20231117 | 095300 | 436771350 | 20050 | 20050 | 20050 | 20050 | 50 |
| 571 | 20231117 | 095200 | 435768850 | 20100 | 20050 | 20100 | 20050 | 212 |
| 572 | 20231117 | 095100 | 431507750 | 20050 | 20050 | 20050 | 20050 | 0 |
| 573 | 20231117 | 095000 | 431507750 | 20050 | 20150 | 20150 | 20050 | 53 |
| 574 | 20231117 | 094900 | 430444800 | 20050 | 20100 | 20100 | 20050 | 79 |
| 575 | 20231117 | 094800 | 428859700 | 20100 | 20100 | 20100 | 20100 | 7 |
| 576 | 20231117 | 094700 | 428719000 | 20050 | 20100 | 20100 | 20050 | 79 |
| 577 | 20231117 | 094600 | 427133600 | 20100 | 20100 | 20100 | 20100 | 150 |
| 578 | 20231117 | 094500 | 424118600 | 20100 | 20100 | 20100 | 20100 | 65 |
| 579 | 20231117 | 094400 | 422812100 | 20100 | 20100 | 20100 | 20100 | 119 |
| 580 | 20231117 | 094300 | 420420200 | 20100 | 20050 | 20100 | 20050 | 181 |
| 581 | 20231117 | 094200 | 416785150 | 20050 | 20100 | 20100 | 20050 | 42 |
| 582 | 20231117 | 094100 | 415941600 | 20100 | 20150 | 20150 | 20100 | 105 |
| 583 | 20231117 | 094000 | 413829850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 584 | 20231117 | 093900 | 413829850 | 20150 | 20100 | 20150 | 20100 | 108 |
| 585 | 20231117 | 093800 | 411659000 | 20100 | 20100 | 20100 | 20100 | 81 |
| 586 | 20231117 | 093700 | 410030900 | 20100 | 20100 | 20100 | 20100 | 246 |
| 587 | 20231117 | 093600 | 405086300 | 20100 | 20100 | 20100 | 20100 | 602 |
| 588 | 20231117 | 093500 | 392986100 | 20100 | 20100 | 20100 | 20100 | 70 |
| 589 | 20231117 | 093400 | 391579100 | 20150 | 20200 | 20200 | 20150 | 562 |
| 590 | 20231117 | 093300 | 380228350 | 20200 | 20200 | 20200 | 20150 | 135 |
| 591 | 20231117 | 093200 | 377507500 | 20100 | 20150 | 20150 | 20100 | 580 |
| 592 | 20231117 | 093100 | 365823000 | 20150 | 20200 | 20200 | 20150 | 152 |
| 593 | 20231117 | 093000 | 362757550 | 20200 | 20150 | 20200 | 20150 | 707 |
| 594 | 20231117 | 092900 | 348505500 | 20150 | 20100 | 20150 | 20100 | 260 |
| 595 | 20231117 | 092800 | 343279000 | 20100 | 20100 | 20100 | 20100 | 994 |
| 596 | 20231117 | 092700 | 323299600 | 20100 | 20100 | 20100 | 20100 | 160 |
| 597 | 20231117 | 092600 | 320083600 | 20100 | 20150 | 20150 | 20100 | 564 |
| 598 | 20231117 | 092500 | 308724650 | 20150 | 20150 | 20150 | 20150 | 243 |
| 599 | 20231117 | 092400 | 303828200 | 20150 | 20150 | 20150 | 20150 | 75 |
| 600 | 20231117 | 092300 | 302316950 | 20200 | 20200 | 20250 | 20150 | 647 |
| 601 | 20231117 | 092200 | 289257650 | 20200 | 20150 | 20200 | 20150 | 545 |
| 602 | 20231117 | 092100 | 278251650 | 20150 | 20150 | 20150 | 20150 | 100 |
| 603 | 20231117 | 092000 | 276236650 | 20150 | 20200 | 20200 | 20150 | 468 |
| 604 | 20231117 | 091900 | 266802900 | 20200 | 20200 | 20200 | 20200 | 401 |
| 605 | 20231117 | 091800 | 258702700 | 20200 | 20200 | 20200 | 20200 | 0 |
| 606 | 20231117 | 091700 | 258702700 | 20200 | 20150 | 20250 | 20150 | 1422 |
| 607 | 20231117 | 091600 | 229975200 | 20150 | 20150 | 20150 | 20150 | 0 |
| 608 | 20231117 | 091500 | 229975200 | 20150 | 20150 | 20150 | 20150 | 160 |
| 609 | 20231117 | 091400 | 226751200 | 20150 | 20200 | 20200 | 20150 | 150 |
| 610 | 20231117 | 091300 | 223723700 | 20200 | 20150 | 20250 | 20100 | 1024 |
| 611 | 20231117 | 091200 | 203078200 | 20100 | 20150 | 20150 | 20100 | 230 |
| 612 | 20231117 | 091100 | 198455100 | 20150 | 20200 | 20200 | 20100 | 573 |
| 613 | 20231117 | 091000 | 186911150 | 20200 | 20200 | 20200 | 20200 | 0 |
| 614 | 20231117 | 090900 | 186911150 | 20200 | 20200 | 20200 | 20200 | 183 |
| 615 | 20231117 | 090800 | 183214550 | 20150 | 20200 | 20200 | 20150 | 116 |
| 616 | 20231117 | 090700 | 180873850 | 20200 | 20150 | 20200 | 20000 | 5057 |
| 617 | 20231117 | 090600 | 79410750 | 20150 | 20200 | 20200 | 20150 | 235 |
| 618 | 20231117 | 090500 | 74672750 | 20200 | 20200 | 20250 | 20200 | 163 |
| 619 | 20231117 | 090400 | 71378050 | 20150 | 20150 | 20150 | 20150 | 3 |
| 620 | 20231117 | 090300 | 71317600 | 20150 | 20150 | 20150 | 20150 | 481 |
| 621 | 20231117 | 090200 | 61625450 | 20050 | 20150 | 20150 | 20050 | 683 |
| 622 | 20231117 | 090100 | 47879700 | 20200 | 20200 | 20200 | 20150 | 822 |
| 623 | 20231117 | 090000 | 31305650 | 20200 | 20250 | 20250 | 20200 | 1547 |